NasdaqGS - Nasdaq Real Time Price USD
The Bancorp, Inc. (TBBK)
52.22
+0.06
+(0.10%)
As of 9:57:30 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK250516C00030000 | 11/15/2024 10:08 AM | 30 | 25.00 | 22.40 | 26.50 | 0.00 | 0.00% | 1 | 1 | 405.66% |
| TBBK250516C00035000 | 4/25/2025 9:35 AM | 35 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 121 | 0.00% |
| TBBK250516C00040000 | 5/8/2025 2:25 PM | 40 | 12.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TBBK250516C00045000 | 5/8/2025 2:25 PM | 45 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| TBBK250516C00050000 | 5/1/2025 3:35 PM | 50 | 2.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 417 | 0.00% |
| TBBK250516C00055000 | 5/1/2025 9:37 AM | 55 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 46 | 12.50% |
| TBBK250516C00060000 | 4/4/2025 11:47 AM | 60 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 77 | 95.21% |
| TBBK250516C00065000 | 3/28/2025 2:58 PM | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| TBBK250516C00070000 | 3/25/2025 1:53 PM | 70 | 0.46 | 0.00 | 2.25 | 0.00 | 0.00% | 7 | 6 | 181.25% |
| TBBK250516C00085000 | 3/26/2025 10:34 AM | 85 | 1.08 | 0.00 | 2.15 | 0.00 | 0.00% | - | 6 | 250.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TBBK250516P00025000 | 4/17/2025 10:52 AM | 25 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 50.00% |
| TBBK250516P00030000 | 4/9/2025 12:27 PM | 30 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 105 | 50.00% |
| TBBK250516P00035000 | 5/8/2025 9:58 AM | 35 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 112 | 50.00% |
| TBBK250516P00040000 | 4/4/2025 9:59 AM | 40 | 2.80 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 3 | 159.77% |
| TBBK250516P00045000 | 5/2/2025 12:01 PM | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 24 | 25.00% |
| TBBK250516P00050000 | 5/8/2025 9:58 AM | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 106 | 6.25% |
| TBBK250516P00055000 | 4/7/2025 10:36 AM | 55 | 14.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| TBBK250516P00060000 | 11/25/2024 3:37 PM | 60 | 7.00 | 8.30 | 11.70 | 0.00 | 0.00% | - | 6 | 158.01% |
| TBBK250516P00065000 | 11/25/2024 3:21 PM | 65 | 9.60 | 11.10 | 15.10 | 0.00 | 0.00% | - | 4 | 104.88% |
Related Tickers
TCBX Third Coast Bancshares, Inc.
30.77
0.00%
AX Axos Financial, Inc.
69.13
+0.15%
FSUN FirstSun Capital Bancorp
35.91
-0.86%
HBT HBT Financial, Inc.
23.43
-1.16%
BANR Banner Corporation
62.97
-0.30%
BANF BancFirst Corporation
123.17
+0.13%
HNVR Hanover Bancorp, Inc.
23.50
+0.11%
INDB Independent Bank Corp.
62.30
+0.53%
UNCRY UniCredit S.p.A.
30.20
+0.83%
CCB Coastal Financial Corporation
83.82
-0.16%